San Fang Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	24.050	24.250	23.900	23.900	23.900	338,345
2023-08-08	24.650	24.650	23.800	24.050	24.050	472,095
2023-08-07	23.500	24.600	23.450	24.600	24.600	976,142
2023-08-04	22.950	23.550	22.950	23.450	23.450	567,800
2023-08-02	23.750	23.850	22.950	22.950	22.950	459,237
2023-08-01	23.850	23.950	23.700	23.850	23.850	381,053
2023-07-31	23.100	24.100	23.050	23.700	23.700	905,907
2023-07-28	22.950	23.200	22.850	23.150	23.150	328,906
2023-07-27	22.700	23.050	22.700	23.050	23.050	367,461
2023-07-26	22.550	22.800	22.500	22.750	22.750	172,871
2023-07-25	22.300	22.700	22.200	22.550	22.550	270,758
2023-07-24	22.700	22.700	22.100	22.250	22.250	412,054
2023-07-21	22.600	22.850	22.600	22.600	22.600	329,405
2023-07-20	22.500	22.850	22.500	22.800	22.800	514,926
2023-07-19	22.150	22.750	22.150	22.500	22.500	668,067
2023-07-18	22.450	22.450	22.050	22.150	22.150	583,023
2023-07-17	22.850	22.850	22.300	22.550	22.550	618,463
2023-07-14	22.650	22.950	22.600	22.850	22.850	276,594
2023-07-13	22.400	22.900	22.400	22.550	22.550	511,059
2023-07-12	22.850	23.000	22.300	22.350	22.350	788,683
2023-07-11	23.250	23.300	22.850	22.850	22.850	623,447
2023-07-10	23.200	23.500	23.000	23.250	23.250	425,617
2023-07-07	23.600	23.600	23.150	23.250	23.250	464,845
2023-07-06	23.800	24.000	23.550	23.600	23.600	497,155
2023-07-05	24.150	24.150	23.750	23.750	23.750	796,042
2023-07-04	24.900	24.900	24.100	24.150	24.150	900,679
2023-07-03	25.250	25.550	24.850	24.850	24.850	1,026,623
2023-06-30	25.500	26.000	25.250	26.000	25.200	1,133,016
2023-06-29	24.900	25.650	24.900	25.500	24.715	1,164,059
2023-06-28	24.700	25.250	24.600	24.850	24.085	1,445,408
2023-06-27	25.600	25.700	24.300	24.450	23.698	1,919,376
2023-06-26	25.850	26.000	25.500	25.500	24.715	548,261
2023-06-21	26.100	26.200	25.400	26.100	25.297	1,248,521
2023-06-20	25.600	26.300	25.150	25.900	25.103	1,784,063
2023-06-19	26.400	27.800	25.350	25.600	24.812	5,586,540
2023-06-16	27.450	28.350	26.050	26.250	25.442	9,019,602
2023-06-15	25.900	26.750	25.750	26.700	25.879	2,379,551
2023-06-14	26.150	26.500	25.600	25.750	24.958	1,634,860
2023-06-13	26.250	26.250	25.500	25.750	24.958	1,381,719
2023-06-12	25.700	26.250	25.050	26.100	25.297	2,506,597
2023-06-09	24.800	25.800	24.650	25.700	24.909	3,614,942
2023-06-08	24.150	24.800	23.950	24.450	23.698	1,145,029
2023-06-07	23.700	24.850	23.650	24.150	23.407	1,115,111
2023-06-06	23.750	23.900	23.650	23.750	23.019	214,486
2023-06-05	23.450	24.150	23.350	23.900	23.165	663,142
2023-06-02	23.200	23.300	23.000	23.300	22.583	485,922
2023-06-01	23.450	23.500	23.050	23.250	22.535	331,792
2023-05-31	22.750	23.500	22.600	23.300	22.583	402,192
2023-05-30	23.200	23.200	22.600	22.700	22.002	423,177
2023-05-29	23.300	23.350	22.900	23.150	22.438	510,489
2023-05-26	24.000	24.100	23.050	23.150	22.438	1,222,742
2023-05-25	24.300	24.300	23.900	24.000	23.262	649,151
2023-05-24	24.300	24.300	23.850	24.300	23.552	891,911
2023-05-23	24.000	24.400	23.700	24.100	23.359	918,183
2023-05-22	23.750	24.300	23.750	23.800	23.068	1,037,618
2023-05-19	23.450	24.000	23.150	23.750	23.019	1,285,994
2023-05-18	23.200	23.400	23.000	23.300	22.583	875,135
2023-05-17	22.750	23.250	22.600	23.050	22.341	1,069,788
2023-05-16	22.650	23.400	22.500	22.600	21.905	894,821
2023-05-15	22.100	22.900	21.800	22.650	21.953	764,664

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.8000 TWD
2022-07-07	0.5000 TWD
2021-08-26	0.5000 TWD
2020-08-27	0.8000 TWD
2019-07-03	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.